Shinsegae historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 147,700.00 | 150,000.00 | 146,600.00 | 150,000.00 | 142,368.36 | 16,625 |
| 2024-10-25 | 148,600.00 | 148,700.00 | 145,500.00 | 146,400.00 | 138,951.52 | 20,028 |
| 2024-10-24 | 148,000.00 | 148,700.00 | 146,500.00 | 148,500.00 | 140,944.68 | 16,287 |
| 2024-10-23 | 147,200.00 | 149,200.00 | 145,200.00 | 147,200.00 | 139,710.82 | 19,602 |
| 2024-10-22 | 145,400.00 | 146,900.00 | 145,000.00 | 146,700.00 | 139,236.26 | 22,729 |
| 2024-10-21 | 151,800.00 | 151,800.00 | 145,400.00 | 145,600.00 | 138,192.22 | 44,794 |
| 2024-10-18 | 152,000.00 | 152,900.00 | 150,200.00 | 150,500.00 | 142,842.92 | 10,798 |
| 2024-10-17 | 150,300.00 | 152,900.00 | 149,600.00 | 151,500.00 | 143,792.04 | 27,074 |
| 2024-10-16 | 151,000.00 | 152,000.00 | 149,100.00 | 149,100.00 | 141,514.15 | 35,097 |
| 2024-10-15 | 154,200.00 | 154,700.00 | 150,900.00 | 152,000.00 | 144,266.60 | 26,356 |
| 2024-10-14 | 152,600.00 | 155,000.00 | 151,600.00 | 154,700.00 | 146,829.23 | 16,137 |
| 2024-10-11 | 156,200.00 | 157,400.00 | 150,800.00 | 152,500.00 | 144,741.17 | 33,495 |
| 2024-10-10 | 156,900.00 | 157,000.00 | 154,100.00 | 156,200.00 | 148,252.92 | 24,948 |
| 2024-10-08 | 159,500.00 | 159,700.00 | 154,000.00 | 154,900.00 | 147,019.06 | 25,193 |
| 2024-10-07 | 157,600.00 | 161,000.00 | 156,500.00 | 159,600.00 | 151,479.93 | 12,477 |
| 2024-10-04 | 159,400.00 | 159,400.00 | 156,800.00 | 156,800.00 | 148,822.39 | 14,394 |
| 2024-10-02 | 158,000.00 | 160,000.00 | 157,200.00 | 157,900.00 | 149,866.43 | 42,843 |
| 2024-09-30 | 164,900.00 | 164,900.00 | 159,000.00 | 159,100.00 | 151,005.37 | 23,005 |
| 2024-09-27 | 160,900.00 | 164,600.00 | 160,000.00 | 162,300.00 | 154,042.56 | 64,429 |
| 2024-09-26 | 158,000.00 | 160,200.00 | 156,500.00 | 160,000.00 | 151,859.58 | 24,278 |
| 2024-09-25 | 159,900.00 | 160,900.00 | 156,400.00 | 156,400.00 | 148,442.74 | 27,430 |
| 2024-09-24 | 157,000.00 | 157,700.00 | 155,200.00 | 157,700.00 | 149,676.60 | 23,440 |
| 2024-09-23 | 155,800.00 | 156,600.00 | 153,600.00 | 155,000.00 | 147,113.97 | 18,791 |
| 2024-09-20 | 156,000.00 | 156,300.00 | 153,000.00 | 154,900.00 | 147,019.06 | 60,858 |
| 2024-09-19 | 160,800.00 | 161,000.00 | 155,300.00 | 156,200.00 | 148,252.92 | 46,679 |
| 2024-09-13 | 157,800.00 | 159,700.00 | 156,000.00 | 159,300.00 | 151,195.20 | 40,687 |
| 2024-09-12 | 157,700.00 | 157,700.00 | 154,400.00 | 155,500.00 | 147,588.53 | 33,936 |
| 2024-09-11 | 158,200.00 | 158,300.00 | 155,500.00 | 156,400.00 | 148,442.74 | 17,441 |
| 2024-09-10 | 157,400.00 | 158,800.00 | 156,000.00 | 156,000.00 | 148,063.09 | 17,645 |
| 2024-09-09 | 153,500.00 | 158,000.00 | 153,500.00 | 157,400.00 | 149,391.87 | 18,228 |
| 2024-09-06 | 157,700.00 | 158,500.00 | 155,300.00 | 156,800.00 | 148,822.39 | 25,719 |
| 2024-09-05 | 151,900.00 | 158,900.00 | 151,900.00 | 157,500.00 | 149,486.78 | 49,066 |
| 2024-09-04 | 154,800.00 | 154,800.00 | 151,500.00 | 151,900.00 | 144,171.69 | 28,815 |
| 2024-09-03 | 152,800.00 | 157,900.00 | 152,300.00 | 157,100.00 | 149,107.13 | 48,685 |
| 2024-09-02 | 151,200.00 | 153,300.00 | 150,000.00 | 152,800.00 | 145,025.90 | 22,621 |
| 2024-08-30 | 150,500.00 | 151,400.00 | 149,200.00 | 150,600.00 | 142,937.83 | 23,406 |
| 2024-08-29 | 151,400.00 | 152,000.00 | 149,200.00 | 150,000.00 | 142,368.36 | 19,471 |
| 2024-08-28 | 153,800.00 | 153,800.00 | 149,500.00 | 150,000.00 | 142,368.36 | 33,435 |
| 2024-08-27 | 152,800.00 | 153,800.00 | 150,300.00 | 153,100.00 | 145,310.64 | 25,909 |
| 2024-08-26 | 151,900.00 | 152,600.00 | 150,200.00 | 152,100.00 | 144,361.52 | 17,515 |
| 2024-08-23 | 150,500.00 | 152,400.00 | 148,900.00 | 151,400.00 | 143,697.13 | 19,850 |
| 2024-08-22 | 148,400.00 | 150,300.00 | 147,400.00 | 149,200.00 | 141,609.06 | 26,359 |
| 2024-08-21 | 147,100.00 | 148,500.00 | 146,000.00 | 147,300.00 | 139,805.73 | 22,434 |
| 2024-08-20 | 147,100.00 | 147,400.00 | 145,000.00 | 145,700.00 | 138,287.13 | 24,272 |
| 2024-08-19 | 145,800.00 | 147,300.00 | 145,500.00 | 146,900.00 | 139,426.08 | 18,024 |
| 2024-08-16 | 148,900.00 | 149,000.00 | 145,600.00 | 145,600.00 | 138,192.22 | 27,563 |
| 2024-08-14 | 144,000.00 | 147,900.00 | 144,000.00 | 147,500.00 | 139,995.55 | 22,059 |
| 2024-08-12 | 144,400.00 | 148,100.00 | 143,400.00 | 147,600.00 | 140,090.47 | 24,350 |
| 2024-08-09 | 145,300.00 | 147,600.00 | 142,900.00 | 143,100.00 | 135,819.41 | 29,396 |
| 2024-08-08 | 146,000.00 | 147,700.00 | 144,300.00 | 145,300.00 | 137,907.48 | 56,813 |
| 2024-08-07 | 140,000.00 | 148,900.00 | 140,000.00 | 148,900.00 | 141,324.32 | 40,682 |
| 2024-08-06 | 143,500.00 | 147,000.00 | 140,300.00 | 142,200.00 | 134,965.20 | 52,264 |
| 2024-08-05 | 151,600.00 | 152,100.00 | 138,800.00 | 142,100.00 | 134,870.29 | 73,033 |
| 2024-08-02 | 153,600.00 | 155,000.00 | 151,700.00 | 152,400.00 | 144,646.25 | 28,954 |
| 2024-08-01 | 150,300.00 | 155,700.00 | 150,300.00 | 155,100.00 | 147,208.88 | 40,665 |
| 2024-07-31 | 147,500.00 | 151,900.00 | 147,400.00 | 151,800.00 | 144,076.78 | 26,321 |
| 2024-07-30 | 147,900.00 | 148,600.00 | 147,400.00 | 147,500.00 | 139,995.55 | 30,141 |
| 2024-07-29 | 149,500.00 | 150,100.00 | 147,700.00 | 148,800.00 | 141,229.41 | 23,508 |
| 2024-07-26 | 149,400.00 | 151,800.00 | 148,700.00 | 149,500.00 | 141,893.80 | 33,360 |
| 2024-07-25 | 149,500.00 | 149,800.00 | 147,500.00 | 148,600.00 | 141,039.59 | 39,637 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1,300.0000 KRW |
| 2026-05-28 | 1,300.0000 KRW |
| 2026-03-30 | 5,200.0000 KRW |
| 2025-03-28 | 4,500.0000 KRW |
| 2023-12-27 | 4,000.0000 KRW |
| 2022-12-28 | 3,750.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.